PCAR4.SA - Companhia Brasileira de Distribuicao

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 201985,9186,4283,7883,7883,782.105.800
18 de set de 201985,9086,1684,9085,2685,261.152.000
17 de set de 201985,7086,8985,2385,7585,752.015.600
16 de set de 201986,8987,7785,2186,9086,901.652.800
13 de set de 201987,9587,9586,0086,6086,601.213.500
12 de set de 201988,6889,2987,2287,8087,801.279.900
11 de set de 201984,8088,3584,1388,3588,353.180.400
10 de set de 201982,8783,8482,0983,3083,301.960.100
09 de set de 201984,9485,0081,5083,2383,232.625.200
06 de set de 201987,7188,2884,1084,1084,102.206.900
05 de set de 201987,2988,9086,6687,1087,101.494.100
04 de set de 201986,5786,9985,4486,7086,701.282.700
03 de set de 201985,6987,2084,9285,4885,481.105.800
02 de set de 201986,4487,3685,5786,6086,60839.500
30 de ago de 201987,6187,9886,5087,5687,561.042.000
29 de ago de 201986,1187,5285,6687,5087,501.354.900
28 de ago de 201985,4086,3085,0485,9085,901.304.700
27 de ago de 201986,6586,9784,9385,8985,891.375.000
26 de ago de 201988,1388,3285,1985,6985,691.282.600
23 de ago de 201988,0088,0085,8387,2287,221.046.300
22 de ago de 201990,7090,7088,0188,4088,401.150.200
21 de ago de 201989,6090,7088,3290,7090,701.205.400
20 de ago de 201990,3990,3986,5388,7588,752.067.900
19 de ago de 201986,5087,4085,7187,1287,121.334.500
16 de ago de 201984,6786,5884,5685,8185,811.350.900
15 de ago de 201985,5085,9284,0584,6984,691.520.300
14 de ago de 201988,5088,8084,7585,1185,112.281.300
13 de ago de 201988,9990,4188,1788,8688,861.267.700
12 de ago de 201991,9892,0288,9589,2789,271.388.700
09 de ago de 201992,8092,8991,2691,9891,981.409.400
08 de ago de 201993,5193,9892,2493,2493,241.248.900
07 de ago de 201991,7093,7090,9293,4293,42996.000
06 de ago de 201992,8693,9791,6892,0592,051.577.400
05 de ago de 201992,8094,6591,6493,0093,001.404.500
02 de ago de 201995,0095,0993,3794,5094,50820.200
01 de ago de 201994,2095,2992,9593,4693,461.960.800
31 de jul de 201994,0694,8692,2493,5593,551.918.400
30 de jul de 201991,0094,5090,5694,2194,211.922.100
29 de jul de 201990,8991,0089,7090,1090,101.884.000
26 de jul de 201992,8092,9090,9190,9190,911.617.700
25 de jul de 201990,0093,8889,6992,9092,905.408.000
24 de jul de 201988,5089,5587,8488,0088,001.523.100
23 de jul de 201990,2090,9688,2488,2488,241.996.700
22 de jul de 201991,6191,6889,5490,2090,201.134.000
19 de jul de 201992,0292,2191,1191,1491,14676.800
18 de jul de 201992,9093,3991,7192,0092,001.051.500
17 de jul de 201992,6392,8291,8192,7592,75768.000
16 de jul de 201992,5492,8491,3992,0092,001.108.500
15 de jul de 201994,8094,8091,8292,5592,551.200.200
12 de jul de 201993,8194,8493,2093,9593,951.911.600
11 de jul de 201993,0094,0492,2393,2293,221.599.800
10 de jul de 201992,4893,3590,9892,5692,562.421.700
08 de jul de 201991,9993,3390,9491,4791,471.712.300
05 de jul de 201992,5793,3591,7292,2092,203.405.300
04 de jul de 201993,5093,9490,3792,6892,683.736.400
03 de jul de 201990,9092,6890,5592,4892,482.021.900
02 de jul de 201993,5193,8091,0591,5091,501.583.800
01 de jul de 201995,5095,5493,5093,7093,701.493.200
28 de jun de 201994,2094,6892,1994,6894,681.957.400
28 de jun de 20190.142512 Dividendo
27 de jun de 201991,0094,3190,2994,1494,007.795.800
26 de jun de 201986,2086,6584,0884,6184,481.387.400
25 de jun de 201987,5087,5085,8585,9085,77864.600
24 de jun de 201987,9988,0287,0287,3087,17798.600
21 de jun de 201987,3888,1186,7288,1187,981.651.600
19 de jun de 201986,8987,6786,2787,3787,241.039.700
18 de jun de 201987,3187,9986,2286,7786,641.053.100
17 de jun de 201986,5088,9185,6887,1186,981.121.600
14 de jun de 201988,2988,5085,3486,3686,231.372.000
13 de jun de 201988,0088,8087,1388,2088,071.113.100
12 de jun de 201987,8089,9186,6887,2087,071.983.100
11 de jun de 201986,7887,6485,7886,8586,721.216.900
10 de jun de 201987,0087,7086,8787,0086,87859.800
07 de jun de 201988,2188,5686,9287,2587,121.450.700
06 de jun de 201989,2189,2587,1988,0087,87842.900
05 de jun de 201990,0090,1987,2788,0787,941.724.400
04 de jun de 201988,4889,8588,1189,4589,311.624.100
03 de jun de 201987,3089,3886,8387,7687,631.925.000
31 de mai de 201986,9687,8085,7387,2187,081.353.200
30 de mai de 201985,1787,0684,9386,7586,621.305.300
29 de mai de 201985,6786,1584,2885,1685,031.133.400
28 de mai de 201984,0586,5083,6685,8685,732.210.700
27 de mai de 201984,0184,2082,6383,7683,63830.300
24 de mai de 201985,0086,4082,5883,0082,872.519.600
23 de mai de 201982,4684,4278,4484,0783,945.630.800
22 de mai de 201983,5085,2682,5084,7484,612.619.600
21 de mai de 201982,0183,3481,1083,3483,211.766.800
20 de mai de 201978,5081,8677,9681,1281,002.192.400
17 de mai de 201979,4680,8978,3479,1479,021.410.100
16 de mai de 201982,5482,5479,8080,0479,922.129.700
15 de mai de 201981,7082,9881,0582,4082,281.336.800
14 de mai de 201980,9984,4680,8182,9082,772.951.900
13 de mai de 201983,2083,2080,2080,4180,292.617.100
10 de mai de 201983,7084,8782,5083,7483,612.354.800
09 de mai de 201985,9585,9580,8083,9983,867.196.100
08 de mai de 201995,1195,5087,0187,7887,653.280.100
07 de mai de 201994,2394,8392,7094,8394,691.765.600
06 de mai de 201995,0395,0593,9794,9994,85973.300
03 de mai de 201995,7696,9494,8595,4095,261.369.800
02 de mai de 201996,0096,4794,8095,7395,592.352.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...